Dark

NVO20270617C40
NVO Jun 17 2027 40.00 Call (NVO270617C00040000)
option OPRA

EOD

Sep 30, 2026

4.30-4.656%(-0.21)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.3500	4.5700	4.3000	4.3000	-4.656%	21	3,559	0.000%
2026-09-29	4.4800	4.5100	4.4000	4.5100	-3.632%	38	3,563	-4.656%
2026-09-28	4.6200	4.6800	4.4500	4.6800	-0.847%	1,038	3,560	-8.120%
2026-09-25	4.8000	4.8000	4.6500	4.7200	-1.048%	49	2,660	-8.898%
2026-09-24	4.7900	4.7900	4.5700	4.7700	+3.696%	201	2,625	-9.853%
2026-09-23	5.0000	5.0000	4.6000	4.6000	-13.208%	166	2,458	-6.522%
2026-09-22	5.5800	5.5800	5.2000	5.3000	-5.357%	164	2,407	-18.868%
2026-09-21	6.2000	6.2000	5.4200	5.6000	-26.024%	550	2,340	-23.214%
2026-09-18	7.5300	7.6500	7.5300	7.5700	-2.949%	28	2,050	-43.197%
2026-09-17	7.5700	7.8000	7.5700	7.8000	+13.043%	5	2,059	-44.872%
2026-09-16	7.3700	7.3700	6.9000	6.9000	-10.390%	28	2,055	-37.681%
2026-09-15	7.3600	7.7000	7.3000	7.7000	-4.348%	39	2,034	-44.156%
2026-09-14	7.7800	8.0500	7.7500	8.0500	+5.921%	16	2,027	-46.584%
2026-09-11	7.5000	7.6500	7.5000	7.6000	-13.636%	15	2,038	-43.421%
2026-09-09	8.8000	8.8000	8.8000	8.8000	-7.853%	1	2,031	-51.136%
2026-09-08	9.5500	9.5500	9.5500	9.5500	-5.446%	1	2,032	-54.974%
2026-09-04	10.3500	10.3500	10.0000	10.1000	-6.912%	12	2,020	-57.426%
2026-09-03	10.8000	10.8500	10.8000	10.8500	+5.340%	6	2,020	-60.369%
2026-09-02	10.5000	10.5000	10.2200	10.3000	+8.421%	7	2,022	-58.252%
2026-09-01	10.0000	10.0000	9.5000	9.5000	0.000%	29	2,022	-54.737%
2026-08-31	9.5000	9.5000	9.4000	9.5000	-6.219%	11	2,020	-54.737%
2026-08-27	9.7900	10.2000	9.7900	10.1300	-11.140%	62	2,009	-57.552%
2026-08-25	11.4100	11.4100	11.4000	11.4000	+8.571%	2	1,977	-62.281%
2026-08-24	10.5000	10.5000	10.5000	10.5000	-0.943%	1	1,977	-59.048%
2026-08-21	10.6000	10.6000	10.6000	10.6000	+6.533%	5	1,977	-59.434%
2026-08-20	10.0900	10.0900	9.9300	9.9500	-3.958%	20	1,977	-56.784%
2026-08-19	10.7500	10.7500	10.3600	10.3600	+13.846%	5	1,978	-58.494%
2026-08-17	9.1800	9.1800	9.1000	9.1000	-4.211%	10	1,982	-52.747%
2026-08-14	9.7700	9.7700	9.5000	9.5000	-3.160%	8	1,977	-54.737%
2026-08-13	9.8400	9.8400	9.8100	9.8100	-2.193%	2	1,974	-56.167%
2026-08-12	9.7000	10.0300	9.7000	10.0300	-6.698%	11	1,973	-57.129%
2026-08-11	10.8700	10.8700	10.7500	10.7500	-1.376%	5	1,968	-60.000%
2026-08-10	10.6500	10.9000	10.5200	10.9000	+3.025%	6	1,965	-60.550%
2026-08-07	11.0000	11.0000	10.5800	10.5800	+11.251%	17	1,968	-59.357%
2026-08-06	9.7500	9.7500	9.4600	9.5100	+5.083%	37	1,972	-54.784%
2026-08-05	9.6000	9.7100	8.9500	9.0500	+1.685%	154	1,943	-52.486%
2026-08-04	11.3700	11.3800	8.7100	8.9000	-17.593%	48	1,837	-51.685%
2026-08-03	10.6500	10.8000	10.4500	10.8000	-0.917%	6	1,802	-60.185%
2026-07-31	12.0200	12.0200	10.7500	10.9000	-26.351%	62	1,799	-60.550%
2026-07-29	14.4000	14.8000	14.4000	14.8000	+2.635%	103	1,808	-70.946%
2026-07-28	14.2500	14.4200	14.2500	14.4200	+6.029%	3	1,910	-70.180%
2026-07-27	12.7500	13.6000	12.7500	13.6000	+6.918%	2	1,911	-68.382%
2026-07-24	12.8000	12.8000	12.7200	12.7200	-0.625%	2	1,913	-66.195%
2026-07-22	12.8000	12.8000	12.8000	12.8000	-2.736%	1	1,915	-66.406%
2026-07-21	13.3900	13.3900	13.1000	13.1600	-0.679%	9	1,915	-67.325%
2026-07-20	13.8100	13.8100	13.2500	13.2500	-6.028%	3	1,920	-67.547%
2026-07-17	14.1000	14.1000	14.1000	14.1000	-6.312%	2	1,921	-69.504%
2026-07-16	14.8700	15.1000	14.8700	15.0500	+5.986%	41	1,919	-71.429%
2026-07-15	13.5800	14.3000	13.5800	14.2000	+10.938%	5	1,931	-69.718%
2026-07-14	12.8500	12.8500	12.8000	12.8000	-2.662%	2	1,933	-66.406%
2026-07-10	13.1500	13.1500	13.1500	13.1500	+2.734%	1	1,934	-67.300%
2026-07-08	12.8000	12.8000	12.8000	12.8000	-5.185%	6	1,934	-66.406%
2026-07-07	13.9700	13.9700	13.5000	13.5000	+3.211%	32	1,934	-68.148%
2026-07-06	13.0800	13.0800	13.0800	13.0800	-8.146%	11	1,953	-67.125%
2026-07-02	14.1300	14.6100	14.1000	14.2400	+9.119%	34	1,955	-69.803%
2026-07-01	13.2600	13.3700	13.0000	13.0500	+4.233%	23	1,955	-67.050%
2026-06-30	12.5400	12.5400	12.4000	12.5200	-1.804%	17	1,942	-65.655%
2026-06-29	12.5500	12.7500	12.5500	12.7500	+1.594%	2	1,945	-66.275%
2026-06-26	12.1500	12.6300	12.1500	12.5500	+4.149%	14	1,945	-65.737%
2026-06-25	12.4500	12.7500	12.0500	12.0500	-1.713%	26	1,947	-64.315%
2026-06-24	12.1000	12.2800	11.9600	12.2600	+2.167%	24	1,945	-64.927%
2026-06-23	11.5300	12.0000	11.5300	12.0000	+9.091%	21	1,945	-64.167%
2026-06-22	10.2500	11.2500	10.2500	11.0000	+25.714%	13	1,940	-60.909%
2026-06-18	9.2500	9.2500	8.7500	8.7500	-8.854%	9	1,936	-50.857%
2026-06-17	9.3500	10.0500	9.3500	9.6000	+3.226%	10	1,936	-55.208%
2026-06-16	9.3000	9.3000	9.3000	9.3000	-5.102%	2	1,936	-53.763%
2026-06-15	9.9500	9.9500	9.8000	9.8000	-1.309%	3	1,933	-56.122%
2026-06-12	10.0500	10.1000	9.9300	9.9300	+1.430%	11	1,933	-56.697%
2026-06-11	9.5000	9.7900	9.5000	9.7900	+1.979%	5	1,933	-56.078%
2026-06-10	9.6000	9.6000	9.6000	9.6000	+11.628%	8	1,935	-55.208%
2026-06-09	7.7000	8.6000	7.7000	8.6000	+7.500%	241	1,935	-50.000%
2026-06-08	8.8300	8.8300	8.0000	8.0000	-13.514%	38	1,820	-46.250%
2026-06-05	9.9200	9.9200	9.2500	9.2500	-5.612%	15	1,793	-53.514%
2026-06-04	9.5300	10.2000	9.5300	9.8000	+13.033%	25	1,787	-56.122%
2026-06-03	9.0500	9.0700	8.5800	8.6700	-7.273%	42	1,773	-50.404%
2026-06-02	9.6200	9.6200	9.3500	9.3500	-7.882%	7	1,736	-54.011%
2026-06-01	10.1400	10.2500	9.9500	10.1500	-8.723%	47	1,735	-57.635%
2026-05-29	11.1000	11.1200	11.1000	11.1200	-0.269%	2	1,706	-61.331%
2026-05-28	11.2000	11.3000	11.0800	11.1500	+4.401%	14	1,706	-61.435%
2026-05-27	10.8500	10.8500	10.6800	10.6800	+4.399%	6	1,694	-59.738%
2026-05-26	10.5500	10.5500	10.2300	10.2300	-2.571%	162	1,688	-57.967%
2026-05-22	10.8300	10.8300	10.5000	10.5000	+3.448%	12	1,542	-59.048%
2026-05-21	10.1500	10.1500	10.1500	10.1500	-6.624%	18	1,540	-57.635%
2026-05-20	10.8000	10.8700	10.8000	10.8700	+0.648%	4	1,540	-60.442%
2026-05-19	10.4700	10.8000	10.4500	10.8000	+3.152%	4	1,516	-60.185%
2026-05-18	10.8500	10.8500	10.4000	10.4700	-0.286%	28	1,516	-58.930%
2026-05-15	10.6000	10.7000	10.4000	10.5000	-8.696%	21	1,516	-59.048%
2026-05-14	12.3500	12.3500	11.5000	11.5000	-8.000%	105	1,533	-62.609%
2026-05-13	12.0500	12.5000	12.0500	12.5000	+5.130%	14	1,519	-65.600%
2026-05-12	12.1500	12.1500	11.8900	11.8900	-2.140%	106	1,519	-63.835%
2026-05-11	12.5500	13.0500	12.1500	12.1500	+3.581%	68	1,519	-64.609%
2026-05-08	11.8700	11.8700	11.5500	11.7300	-1.841%	4	1,449	-63.342%
2026-05-07	12.4600	12.5500	11.9500	11.9500	+0.420%	27	1,452	-64.017%
2026-05-06	12.0000	12.2500	11.5800	11.9000	+5.031%	132	1,468	-63.866%
2026-05-05	11.0500	11.4000	10.9000	11.3300	+3.945%	41	1,441	-62.048%
2026-05-04	10.7200	11.1500	10.5500	10.9000	+2.540%	74	1,426	-60.550%
2026-05-01	10.2300	10.6500	10.2300	10.6300	+10.845%	32	1,465	-59.548%
2026-04-30	9.7100	9.7100	9.5800	9.5900	+14.576%	15	1,465	-55.162%
2026-04-29	8.6200	8.6200	8.0000	8.3700	-6.271%	36	1,468	-48.626%
2026-04-28	9.1300	9.6000	8.9300	8.9300	-3.772%	6	1,433	-51.848%
2026-04-27	8.4000	9.2800	8.4000	9.2800	+4.622%	3	1,430	-53.664%
2026-04-24	8.0600	8.8700	8.0600	8.8700	+24.930%	126	1,428	-51.522%
2026-04-23	7.7700	7.7700	7.1000	7.1000	-7.190%	3	1,384	-39.437%
2026-04-22	7.5200	7.6500	7.4200	7.6500	-3.165%	30	1,382	-43.791%
2026-04-21	8.0000	8.0000	7.3400	7.9000	-6.509%	54	1,411	-45.570%
2026-04-20	8.3000	8.4500	8.3000	8.4500	+1.807%	2	1,411	-49.112%
2026-04-17	8.3000	8.7500	8.3000	8.3000	-5.143%	46	1,410	-48.193%
2026-04-16	8.8500	8.8500	8.3500	8.7500	+0.575%	25	1,368	-50.857%
2026-04-15	8.0000	8.7000	8.0000	8.7000	+11.538%	75	1,358	-50.575%
2026-04-14	7.6300	7.8000	7.4500	7.8000	+12.069%	79	1,332	-44.872%
2026-04-13	6.8000	6.9600	6.3500	6.9600	+4.036%	22	1,265	-38.218%
2026-04-10	7.0200	7.0200	6.6900	6.6900	-0.149%	15	1,270	-35.725%
2026-04-09	6.6000	6.7500	6.6000	6.7000	-1.325%	11	1,257	-35.821%
2026-04-08	6.9200	7.1000	6.7900	6.7900	+1.495%	7	1,252	-36.672%
2026-04-07	6.2000	6.6900	6.2000	6.6900	-0.889%	26	1,250	-35.725%
2026-04-06	6.7300	6.7500	6.7300	6.7500	+5.469%	4	1,233	-36.296%
2026-04-02	6.0000	6.4000	6.0000	6.4000	+1.587%	29	1,226	-32.813%
2026-04-01	6.5000	6.6400	6.1100	6.3000	+2.439%	48	1,226	-31.746%
2026-03-31	6.1500	6.1500	6.1500	6.1500	+4.237%	1	1,187	-30.081%
2026-03-30	6.0000	6.0000	5.9000	5.9000	0.000%	23	1,186	-27.119%
2026-03-27	6.1500	6.1500	5.8500	5.9000	-9.231%	26	1,170	-27.119%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+7.616%	1	1,174	-33.846%
2026-03-25	6.3500	6.3500	6.0000	6.0400	-4.127%	54	1,173	-28.808%
2026-03-24	6.1500	6.3000	6.1500	6.3000	-1.563%	7	1,141	-31.746%
2026-03-23	6.4000	6.5000	6.4000	6.4000	+3.226%	6	1,140	-32.813%
2026-03-20	6.2800	6.4000	6.2000	6.2000	-3.125%	18	1,134	-30.645%
2026-03-19	6.3000	6.4000	6.1600	6.4000	-2.883%	80	1,124	-32.813%
2026-03-18	6.7500	6.7500	6.4500	6.5900	-9.103%	23	1,086	-34.750%
2026-03-17	7.5700	7.5700	7.2000	7.2500	-0.412%	23	1,078	-40.690%
2026-03-16	7.1900	7.2800	7.0500	7.2800	+2.535%	45	1,068	-40.934%
2026-03-13	7.5900	7.5900	7.1000	7.1000	-2.740%	23	1,071	-39.437%
2026-03-12	7.5500	7.5500	7.2400	7.3000	-4.824%	14	1,062	-41.096%
2026-03-11	7.6000	7.8500	7.6000	7.6700	+0.921%	36	1,056	-43.937%
2026-03-10	7.8000	7.8000	7.4500	7.6000	-6.173%	11	1,023	-43.421%
2026-03-09	7.9100	8.3000	7.6000	8.1000	+8.000%	20	1,019	-46.914%
2026-03-06	7.4500	7.5800	7.4500	7.5000	-5.063%	14	1,003	-42.667%
2026-03-05	7.4500	7.9000	7.4200	7.9000	+5.333%	54	1,001	-45.570%
2026-03-04	7.1800	7.5000	7.0500	7.5000	+17.188%	79	951	-42.667%
2026-03-03	6.4000	6.5000	6.0800	6.4000	-8.571%	96	919	-32.813%
2026-03-02	6.6000	7.0000	6.5800	7.0000	+1.449%	43	886	-38.571%
2026-02-27	6.9500	7.0500	6.8500	6.9000	-0.719%	36	865	-37.681%
2026-02-26	6.9500	7.0200	6.7500	6.9500	-4.795%	58	857	-38.129%
2026-02-25	7.2000	7.3000	6.9400	7.3000	-2.796%	43	778	-41.096%
2026-02-24	7.7500	7.7500	7.3600	7.5100	-6.125%	259	778	-42.743%
2026-02-23	8.3500	8.9500	7.9000	8.0000	-38.367%	632	850	-46.250%
2026-02-20	12.9800	12.9800	12.9800	12.9800	-7.616%	1	280	-66.872%
2026-02-19	14.0500	14.0500	14.0500	14.0500	-3.767%	1	281	-69.395%
2026-02-18	14.6300	14.6300	14.6000	14.6000	+0.690%	12	280	-70.548%
2026-02-17	14.5000	14.5000	14.5000	14.5000	-3.333%	1	290	-70.345%
2026-02-13	14.6900	15.0000	14.6900	15.0000	+2.529%	58	233	-71.333%
2026-02-10	15.2900	15.2900	14.6300	14.6300	-3.750%	5	233	-70.608%
2026-02-09	15.1000	16.0200	14.5900	15.2000	+12.094%	54	230	-71.711%
2026-02-06	12.9000	13.5600	12.6000	13.5600	+26.375%	21	259	-68.289%
2026-02-05	11.6500	12.0000	10.6500	10.7300	-20.104%	69	258	-59.925%
2026-02-04	13.7100	13.9400	13.2000	13.4300	-14.459%	27	198	-67.982%
2026-02-03	20.0000	20.0000	15.0000	15.7000	-32.328%	10	181	-72.611%
2026-02-02	20.8500	23.2000	20.8500	23.2000	-0.429%	3	181	-81.466%
2026-01-30	23.3000	23.3000	23.3000	23.3000	-0.640%	1	180	-81.545%
2026-01-29	23.5000	23.5000	23.2500	23.4500	-6.648%	4	179	-81.663%
2026-01-28	25.4000	25.4000	25.1200	25.1200	-5.243%	3	179	-82.882%
2026-01-27	26.5000	26.6700	26.5000	26.5100	-3.600%	5	178	-83.780%
2026-01-26	27.5000	27.5000	27.2300	27.5000	+5.163%	9	175	-84.364%
2026-01-23	27.3500	27.7200	26.1500	26.1500	+15.148%	18	178	-83.556%
2026-01-21	23.7000	23.7000	22.0000	22.7100	-11.185%	11	168	-81.066%
2026-01-20	24.4000	26.1700	24.4000	25.5700	-1.540%	10	163	-83.183%
2026-01-16	23.7000	25.9700	23.7000	25.9700	+21.298%	68	93	-83.442%
2026-01-15	21.6000	21.6000	21.1500	21.4100	-12.074%	12	93	-79.916%
2026-01-13	24.3500	24.3500	24.3500	24.3500	-2.600%	2	85	-82.341%
2026-01-12	23.8000	25.0000	23.5600	25.0000	+6.838%	3	85	-82.800%
2026-01-09	24.1600	24.5000	23.2000	23.4000	+6.412%	29	84	-81.624%
2026-01-08	22.2400	22.2400	21.9900	21.9900	+0.641%	14	78	-80.446%
2026-01-07	21.8500	21.8500	21.8500	21.8500	-2.629%	1	70	-80.320%
2026-01-06	22.4400	22.4400	22.4400	22.4400	+32.000%	5	70	-80.838%
2025-12-30	17.0000	17.0000	17.0000	17.0000	-5.556%	11	67	-74.706%
2025-12-26	18.0000	18.0000	18.0000	18.0000	+0.727%	1	56	-76.111%
2025-12-24	18.6000	18.9300	17.8700	17.8700	+1.534%	7	51	-75.937%
2025-12-23	17.8000	18.6100	17.5900	17.6000	+19.241%	8	51	-75.568%
2025-12-22	14.6000	14.7600	14.1500	14.7600	-0.940%	7	46	-70.867%
2025-12-19	15.1500	15.1500	14.9000	14.9000	-0.667%	3	42	-71.141%
2025-12-17	14.8500	15.1000	14.8500	15.0000	-4.762%	5	41	-71.333%
2025-12-16	15.7500	15.7500	15.7500	15.7500	-4.834%	1	39	-72.698%
2025-12-15	16.2500	16.6500	15.9000	16.5500	-1.780%	15	38	-74.018%
2025-12-12	16.8500	16.8500	16.8500	16.8500	+10.492%	1	38	-74.481%
2025-12-10	15.2500	15.2500	15.2500	15.2500	+12.963%	2	37	-71.803%
2025-12-09	13.5000	13.5000	13.5000	13.5000	-5.923%	3	39	-68.148%
2025-12-08	13.9000	14.3500	13.9000	14.3500	-3.041%	12	36	-70.035%
2025-12-05	15.5000	15.5000	14.8000	14.8000	+0.749%	20	24	-70.946%
2025-12-04	14.6700	14.6900	14.6700	14.6900	0.000%	4	4	-70.728%